AI Companions Historical Data

AIC Page 16
Download
Date Close Price change Market cap Trading volume
Mar 27, 12 PM $ 0.0434
+0.45%
$ 39.02 million $ 1.51 million
Mar 27, 11 AM $ 0.0432
+0.59%
$ 38.85 million $ 1.47 million
Mar 27, 10 AM $ 0.0429
+0.33%
$ 38.62 million $ 1.38 million
Mar 27, 9 AM $ 0.0428
-0.38%
$ 38.49 million $ 1.3 million
Mar 27, 8 AM $ 0.0429
+2.28%
$ 38.64 million $ 1.28 million
Mar 27, 7 AM $ 0.0421
+0.95%
$ 37.85 million $ 1.19 million
Mar 27, 6 AM $ 0.0416
-0.52%
$ 37.45 million $ 1.16 million
Mar 27, 5 AM $ 0.0418
-1.39%
$ 37.65 million $ 1.17 million
Mar 27, 4 AM $ 0.0424
-1.41%
$ 38.18 million $ 1.19 million
Mar 27, 3 AM $ 0.043
-0.43%
$ 38.72 million $ 1.18 million
Mar 27, 2 AM $ 0.0432
+0.44%
$ 38.89 million $ 1.17 million
Mar 27, 1 AM $ 0.043
-0.04%
$ 38.72 million $ 1.16 million
Mar 27, 12 AM $ 0.043
+0.14%
$ 38.74 million $ 1.16 million
Mar 26, 11 PM $ 0.043
-1.40%
$ 38.69 million $ 1.16 million
Mar 26, 10 PM $ 0.043
+4.28%
$ 38.73 million $ 1.16 million
Mar 26, 9 PM $ 0.0413
+1.10%
$ 37.14 million $ 1.16 million
Mar 26, 8 PM $ 0.0408
+0.31%
$ 36.73 million $ 1.15 million
Mar 26, 7 PM $ 0.0407
-1.05%
$ 36.62 million $ 1.11 million
Mar 26, 6 PM $ 0.0411
-0.13%
$ 37 million $ 1.11 million
Mar 26, 5 PM $ 0.0412
+0.26%
$ 37.05 million $ 1.07 million
Mar 26, 4 PM $ 0.0411
-0.18%
$ 36.96 million $ 1.06 million
Mar 26, 3 PM $ 0.0411
-0.87%
$ 37.02 million $ 1.06 million
Mar 26, 2 PM $ 0.0415
+0.71%
$ 37.35 million $ 1.05 million
Mar 26, 1 PM $ 0.0412
-1.20%
$ 37.08 million $ 1.03 million
Mar 26, 12 PM $ 0.0417
+0.85%
$ 37.53 million $ 1.01 million
Mar 26, 11 AM $ 0.0414
-1.12%
$ 37.22 million $ 1.03 million
Mar 26, 10 AM $ 0.0418
+0.90%
$ 37.63 million $ 1.03 million
Mar 26, 9 AM $ 0.0414
-0.62%
$ 37.3 million $ 1.02 million
Mar 26, 8 AM $ 0.0417
-0.08%
$ 37.53 million $ 995,750
Mar 26, 7 AM $ 0.0417
+0.31%
$ 37.53 million $ 1.02 million
Mar 26, 6 AM $ 0.0416
-3.93%
$ 37.42 million $ 1.01 million
Mar 26, 5 AM $ 0.0433
-0.30%
$ 38.95 million $ 1 million
Mar 26, 4 AM $ 0.0434
+0.28%
$ 39.07 million $ 979,630
Mar 26, 3 AM $ 0.0433
-0.53%
$ 38.95 million $ 978,390
Mar 26, 2 AM $ 0.0435
-1.87%
$ 39.16 million $ 984,058
Mar 26, 1 AM $ 0.0443
+0.00%
$ 39.9 million $ 980,364
Mar 26, 12 AM $ 0.0443
-0.13%
$ 39.9 million $ 980,244
Mar 25, 11 PM $ 0.0444
+0.36%
$ 39.95 million $ 990,381
Mar 25, 10 PM $ 0.0442
-0.07%
$ 39.81 million $ 1.01 million
Mar 25, 9 PM $ 0.0443
-1.09%
$ 39.84 million $ 1.01 million
Mar 25, 8 PM $ 0.0448
+0.05%
$ 40.28 million $ 1.03 million
Mar 25, 7 PM $ 0.0447
-0.18%
$ 40.25 million $ 1.04 million
Mar 25, 6 PM $ 0.0448
-0.25%
$ 40.32 million $ 1.04 million
Mar 25, 5 PM $ 0.0449
-1.17%
$ 40.42 million $ 1.05 million
Mar 25, 4 PM $ 0.0454
-0.59%
$ 40.9 million $ 1.07 million
Mar 25, 3 PM $ 0.0457
-0.41%
$ 41.14 million $ 1.05 million
Mar 25, 2 PM $ 0.0459
+0.04%
$ 41.32 million $ 1.21 million
Mar 25, 1 PM $ 0.0459
-0.12%
$ 41.3 million $ 1.45 million
Mar 25, 12 PM $ 0.0459
-0.19%
$ 41.35 million $ 1.68 million
Mar 25, 11 AM $ 0.046
+0.04%
$ 41.43 million $ 1.76 million